Changzhou Tenglong Auto Parts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.710 | 6.730 | 6.580 | 6.690 | 6.690 | 5,515,200 |
| 2024-07-26 | 6.520 | 6.710 | 6.490 | 6.700 | 6.700 | 7,247,892 |
| 2024-07-25 | 6.410 | 6.570 | 6.330 | 6.490 | 6.490 | 7,304,993 |
| 2024-07-24 | 6.650 | 6.650 | 6.380 | 6.400 | 6.400 | 10,892,680 |
| 2024-07-23 | 6.780 | 6.850 | 6.670 | 6.670 | 6.670 | 5,460,840 |
| 2024-07-22 | 6.760 | 6.850 | 6.730 | 6.800 | 6.800 | 4,984,953 |
| 2024-07-19 | 6.800 | 6.880 | 6.770 | 6.790 | 6.790 | 5,600,992 |
| 2024-07-18 | 6.900 | 6.940 | 6.660 | 6.840 | 6.840 | 6,962,972 |
| 2024-07-17 | 7.110 | 7.110 | 6.940 | 6.940 | 6.940 | 5,250,700 |
| 2024-07-16 | 7.160 | 7.170 | 6.990 | 7.120 | 7.120 | 5,710,580 |
| 2024-07-15 | 7.200 | 7.240 | 7.100 | 7.120 | 7.120 | 5,557,580 |
| 2024-07-12 | 7.190 | 7.220 | 7.130 | 7.200 | 7.200 | 8,101,468 |
| 2024-07-11 | 7.140 | 7.280 | 7.080 | 7.180 | 7.180 | 13,026,092 |
| 2024-07-10 | 6.790 | 6.960 | 6.750 | 6.850 | 6.850 | 5,601,600 |
| 2024-07-09 | 6.530 | 6.800 | 6.460 | 6.800 | 6.800 | 7,428,960 |
| 2024-07-08 | 6.740 | 6.740 | 6.500 | 6.520 | 6.520 | 5,877,136 |
| 2024-07-05 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 0 |
| 2024-07-04 | 6.800 | 6.860 | 6.590 | 6.630 | 6.630 | 6,337,610 |
| 2024-07-03 | 7.100 | 7.140 | 6.880 | 6.910 | 6.910 | 7,632,200 |
| 2024-07-02 | 7.130 | 7.230 | 7.030 | 7.070 | 7.070 | 6,501,180 |
| 2024-07-01 | 7.050 | 7.170 | 6.930 | 7.130 | 7.130 | 6,282,608 |
| 2024-06-28 | 7.000 | 7.170 | 6.950 | 7.040 | 7.040 | 5,731,287 |
| 2024-06-27 | 7.200 | 7.280 | 7.000 | 7.020 | 7.020 | 7,110,092 |
| 2024-06-26 | 6.990 | 7.260 | 6.940 | 7.250 | 7.250 | 6,971,796 |
| 2024-06-25 | 6.940 | 7.200 | 6.900 | 7.050 | 7.050 | 7,339,300 |
| 2024-06-24 | 7.240 | 7.240 | 6.900 | 6.920 | 6.920 | 7,822,384 |
| 2024-06-21 | 7.140 | 7.320 | 7.140 | 7.240 | 7.240 | 4,550,300 |
| 2024-06-20 | 7.480 | 7.490 | 7.180 | 7.220 | 7.220 | 6,850,944 |
| 2024-06-19 | 7.560 | 7.600 | 7.480 | 7.500 | 7.500 | 4,444,700 |
| 2024-06-18 | 7.270 | 7.570 | 7.230 | 7.570 | 7.570 | 8,827,372 |
| 2024-06-17 | 7.380 | 7.450 | 7.230 | 7.270 | 7.270 | 7,787,920 |
| 2024-06-14 | 7.410 | 7.410 | 7.250 | 7.400 | 7.400 | 5,000,760 |
| 2024-06-13 | 7.380 | 7.460 | 7.370 | 7.380 | 7.380 | 5,215,860 |
| 2024-06-12 | 7.350 | 7.480 | 7.340 | 7.420 | 7.420 | 7,211,944 |
| 2024-06-11 | 7.430 | 7.440 | 7.220 | 7.370 | 7.370 | 6,403,220 |
| 2024-06-07 | 7.120 | 7.470 | 7.110 | 7.430 | 7.430 | 10,410,548 |
| 2024-06-06 | 7.490 | 7.530 | 7.000 | 7.090 | 7.090 | 13,395,028 |
| 2024-06-05 | 7.770 | 7.770 | 7.470 | 7.480 | 7.480 | 6,794,540 |
| 2024-06-04 | 7.880 | 7.900 | 7.630 | 7.710 | 7.710 | 7,076,824 |
| 2024-06-03 | 8.010 | 8.030 | 7.800 | 7.870 | 7.870 | 7,210,573 |
| 2024-05-31 | 7.910 | 8.050 | 7.910 | 8.030 | 8.030 | 6,355,809 |
| 2024-05-30 | 7.790 | 8.020 | 7.790 | 7.900 | 7.900 | 7,809,632 |
| 2024-05-29 | 7.710 | 7.910 | 7.710 | 7.840 | 7.840 | 6,896,112 |
| 2024-05-28 | 7.820 | 7.850 | 7.720 | 7.740 | 7.740 | 4,292,440 |
| 2024-05-27 | 7.800 | 7.880 | 7.660 | 7.820 | 7.820 | 6,282,816 |
| 2024-05-24 | 7.970 | 7.970 | 7.790 | 7.800 | 7.800 | 5,815,552 |
| 2024-05-23 | 8.040 | 8.090 | 7.880 | 7.910 | 7.910 | 7,849,280 |
| 2024-05-22 | 8.240 | 8.240 | 8.070 | 8.090 | 8.090 | 6,869,156 |
| 2024-05-21 | 8.220 | 8.290 | 8.120 | 8.170 | 8.170 | 8,905,080 |
| 2024-05-20 | 8.130 | 8.370 | 8.120 | 8.280 | 8.280 | 9,434,540 |
| 2024-05-17 | 8.080 | 8.140 | 8.010 | 8.140 | 8.140 | 5,618,900 |
| 2024-05-16 | 8.200 | 8.200 | 8.020 | 8.050 | 8.050 | 5,248,500 |
| 2024-05-15 | 8.030 | 8.260 | 8.030 | 8.090 | 8.090 | 7,558,300 |
| 2024-05-14 | 8.100 | 8.190 | 8.070 | 8.100 | 8.100 | 5,706,600 |
| 2024-05-13 | 8.170 | 8.200 | 8.010 | 8.060 | 8.060 | 6,944,688 |
| 2024-05-10 | 8.330 | 8.380 | 8.150 | 8.240 | 8.240 | 7,193,584 |
| 2024-05-09 | 8.150 | 8.310 | 8.150 | 8.250 | 8.250 | 7,941,908 |
| 2024-05-08 | 8.330 | 8.380 | 8.130 | 8.140 | 8.140 | 9,513,432 |
| 2024-05-07 | 8.340 | 8.410 | 8.280 | 8.340 | 8.340 | 9,517,360 |
| 2024-05-06 | 8.250 | 8.410 | 8.250 | 8.340 | 8.340 | 10,285,760 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.0800 CNY |
| 2022-06-21 | 0.1400 CNY |
| 2021-06-22 | 0.2100 CNY |
| 2020-06-19 | 0.1200 CNY |
| 2019-06-12 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.